Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 141.11 | 143.35 | 141.08 | 141.97 | 4,187,243 | +0.32(+0.23%) |
Feb 27, 2017 | 140.11 | 141.76 | 139.70 | 141.65 | 3,544,289 | +1.26(+0.90%) |
Feb 24, 2017 | 139.37 | 140.52 | 138.72 | 140.39 | 3,329,005 | +0.44(+0.32%) |
Feb 23, 2017 | 138.93 | 139.94 | 138.24 | 139.94 | 2,724,558 | +1.13(+0.81%) |
Feb 22, 2017 | 140.50 | 138.24 | 138.82 | 3,207,760 | -0.43(-0.31%) | |
Feb 21, 2017 | 139.01 | 139.53 | 138.22 | 139.25 | 4,900,470 | -0.12(-0.09%) |
Feb 17, 2017 | 139.37 | 139.37 | 139.37 | 0 | +0.95(+0.69%) | |
Feb 16, 2017 | 137.97 | 138.47 | 136.96 | 138.42 | 3,307,975 | +0.26(+0.19%) |
Feb 15, 2017 | 134.56 | 138.33 | 134.31 | 138.16 | 5,046,584 | +3.01(+2.23%) |
Feb 14, 2017 | 134.36 | 135.17 | 133.16 | 135.15 | 3,875,039 | +0.31(+0.23%) |
Feb 13, 2017 | 134.89 | 135.32 | 134.05 | 134.84 | 4,477,245 | +0.74(+0.55%) |
Feb 10, 2017 | 134.03 | 134.43 | 133.41 | 134.10 | 3,669,884 | +0.34(+0.25%) |
Feb 09, 2017 | 132.39 | 134.02 | 132.19 | 133.76 | 5,360,253 | -0.52(-0.39%) |
Feb 08, 2017 | 132.99 | 134.47 | 132.84 | 134.28 | 4,367,746 | +1.04(+0.78%) |
Feb 07, 2017 | 133.39 | 133.96 | 132.27 | 133.24 | 4,486,009 | +0.19(+0.14%) |
Feb 06, 2017 | 132.73 | 133.30 | 131.89 | 133.05 | 5,495,052 | -0.76(-0.57%) |
Feb 03, 2017 | 132.67 | 134.07 | 131.68 | 133.81 | 9,222,963 | +6.35(+4.98%) |
Feb 02, 2017 | 127.58 | 127.75 | 125.33 | 127.46 | 5,558,959 | -0.07(-0.06%) |
Feb 01, 2017 | 126.67 | 127.60 | 125.44 | 127.53 | 4,912,334 | +2.39(+1.91%) |
Jan 31, 2017 | 122.76 | 125.37 | 122.33 | 125.14 | 4,188,473 | +1.80(+1.46%) |
Jan 30, 2017 | 125.48 | 125.54 | 122.82 | 123.35 | 4,700,382 | -2.18(-1.74%) |
Jan 27, 2017 | 122.39 | 125.80 | 122.03 | 125.53 | 6,116,208 | +3.34(+2.73%) |
Jan 26, 2017 | 123.80 | 124.44 | 122.12 | 122.19 | 4,214,613 | -0.90(-0.73%) |
Jan 25, 2017 | 121.83 | 123.66 | 121.22 | 123.08 | 4,360,111 | +1.80(+1.48%) |
Jan 24, 2017 | 122.06 | 122.20 | 120.11 | 121.29 | 3,790,507 | -0.69(-0.57%) |
Jan 23, 2017 | 123.17 | 123.44 | 121.73 | 121.98 | 3,077,567 | -1.56(-1.26%) |
Jan 20, 2017 | 123.57 | 124.08 | 122.86 | 123.54 | 3,840,323 | +0.70(+0.57%) |
Jan 19, 2017 | 123.91 | 124.36 | 122.41 | 122.84 | 3,220,086 | -1.57(-1.27%) |
Jan 18, 2017 | 124.35 | 124.55 | 123.41 | 124.42 | 3,045,769 | +0.78(+0.63%) |
Jan 17, 2017 | 123.92 | 124.70 | 122.63 | 123.64 | 4,262,811 | -1.05(-0.85%) |
Jan 13, 2017 | 124.70 | 124.70 | 124.70 | 0 | +0.61(+0.49%) | |
Jan 12, 2017 | 124.15 | 124.72 | 123.45 | 124.09 | 4,049,760 | -1.01(-0.80%) |
Jan 11, 2017 | 127.12 | 127.12 | 123.44 | 125.10 | 6,030,852 | -1.71(-1.35%) |
Jan 10, 2017 | 126.59 | 127.10 | 125.59 | 126.81 | 4,161,773 | -0.06(-0.05%) |
Jan 09, 2017 | 125.41 | 126.95 | 125.11 | 126.87 | 5,316,078 | +1.65(+1.31%) |
Jan 06, 2017 | 127.70 | 128.59 | 125.14 | 125.22 | 12,393,833 | +3.04(+2.48%) |
Jan 05, 2017 | 121.98 | 122.53 | 121.02 | 122.19 | 4,290,688 | +0.09(+0.07%) |
Jan 04, 2017 | 121.48 | 122.78 | 121.22 | 122.10 | 4,939,292 | +1.71(+1.42%) |
Jan 03, 2017 | 118.10 | 120.61 | 117.51 | 120.39 | 4,553,332 | +3.61(+3.09%) |
Dec 30, 2016 | 116.78 | 116.78 | 116.78 | 0 | -1.25(-1.06%) | |
Dec 29, 2016 | 117.71 | 118.77 | 117.71 | 118.04 | 2,072,632 | +0.09(+0.07%) |
Dec 28, 2016 | 118.72 | 119.13 | 117.70 | 117.95 | 2,258,561 | -0.55(-0.46%) |
Dec 27, 2016 | 118.03 | 119.90 | 118.03 | 118.50 | 2,429,804 | +0.65(+0.55%) |
Dec 23, 2016 | 117.85 | 117.85 | 117.85 | 0 | +0.95(+0.81%) | |
Dec 22, 2016 | 116.86 | 117.10 | 115.91 | 116.90 | 2,279,679 | +0.15(+0.13%) |
Dec 21, 2016 | 117.47 | 117.91 | 116.38 | 116.75 | 3,119,170 | -0.84(-0.71%) |
Dec 20, 2016 | 117.27 | 118.20 | 116.99 | 117.59 | 3,274,484 | -0.42(-0.35%) |
Dec 19, 2016 | 119.61 | 120.09 | 117.58 | 118.00 | 3,773,282 | -1.30(-1.09%) |
Dec 16, 2016 | 120.54 | 120.78 | 118.86 | 119.31 | 7,958,688 | -0.81(-0.68%) |
Dec 15, 2016 | 119.15 | 120.19 | 118.83 | 120.12 | 3,693,887 | +1.36(+1.14%) |
Dec 14, 2016 | 118.34 | 119.45 | 117.75 | 118.76 | 4,002,165 | +0.26(+0.22%) |
Dec 13, 2016 | 117.26 | 119.78 | 117.05 | 118.51 | 5,326,905 | +2.08(+1.79%) |
Dec 12, 2016 | 114.15 | 116.65 | 114.05 | 116.42 | 4,143,946 | +1.85(+1.61%) |
Dec 09, 2016 | 113.02 | 115.48 | 112.62 | 114.58 | 5,806,744 | +2.28(+2.03%) |
Dec 08, 2016 | 112.48 | 112.70 | 110.89 | 112.29 | 5,492,605 | -0.48(-0.42%) |
Dec 07, 2016 | 114.63 | 114.92 | 111.55 | 112.77 | 8,803,064 | -3.13(-2.70%) |
Dec 06, 2016 | 116.45 | 116.61 | 115.24 | 115.90 | 3,003,553 | -0.14(-0.12%) |
Dec 05, 2016 | 116.17 | 116.91 | 114.79 | 116.05 | 4,823,100 | +1.02(+0.89%) |
Dec 02, 2016 | 113.65 | 115.74 | 113.02 | 115.03 | 4,403,633 | +1.29(+1.14%) |